ARTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	60.30	61.33	59.98	61.28	61.28	3.57%	832,877
Apr 21, 2026	59.30	60.02	59.00	59.17	59.17	0.32%	836,280
Apr 20, 2026	58.80	59.00	58.04	58.98	58.98	0.56%	545,121
Apr 17, 2026	58.68	58.83	58.15	58.65	58.65	1.73%	625,677
Apr 16, 2026	57.22	57.73	56.61	57.65	57.65	1.66%	662,015
Apr 15, 2026	56.29	56.73	55.87	56.71	56.71	0.80%	553,989
Apr 14, 2026	55.31	56.33	55.09	56.26	56.26	4.07%	995,392
Apr 13, 2026	52.21	54.09	52.21	54.06	54.06	3.40%	456,758
Apr 10, 2026	51.53	52.68	51.50	52.28	52.28	2.27%	734,609
Apr 9, 2026	50.90	51.20	50.17	51.12	51.12	0.45%	441,395
Apr 8, 2026	51.50	51.71	50.34	50.89	50.89	5.19%	872,384
Apr 7, 2026	47.69	48.50	47.04	48.38	48.38	0.60%	336,323
Apr 6, 2026	48.04	48.39	47.71	48.09	48.09	0.75%	353,747
Apr 2, 2026	45.77	47.73	45.55	47.73	47.73	0.29%	396,822
Apr 1, 2026	47.30	48.18	47.20	47.59	47.59	2.28%	423,421
Mar 31, 2026	44.81	46.62	44.61	46.53	46.53	5.27%	504,495
Mar 30, 2026	46.25	46.25	43.77	44.20	44.20	-3.60%	1,720,519
Mar 27, 2026	46.41	46.50	45.62	45.85	45.85	-1.80%	689,779
Mar 26, 2026	48.17	48.33	46.64	46.69	46.69	-4.87%	494,576
Mar 25, 2026	48.94	49.30	48.55	49.08	49.08	1.24%	463,460
Mar 24, 2026	48.18	48.71	47.67	48.48	48.48	-1.24%	541,092
Mar 23, 2026	48.78	49.78	48.41	49.09	49.09	2.76%	680,762
Mar 20, 2026	49.40	49.45	47.35	47.77	47.77	-4.71%	564,628
Mar 19, 2026	48.49	50.38	48.28	50.13	50.13	0.91%	1,088,560
Mar 18, 2026	50.17	50.47	49.65	49.68	49.68	-1.19%	359,001
Mar 17, 2026	50.16	50.46	49.91	50.28	50.28	1.00%	726,024
Mar 16, 2026	49.67	50.18	49.46	49.78	49.78	2.83%	320,170
Mar 13, 2026	48.94	49.59	48.21	48.41	48.41	0.27%	405,761
Mar 12, 2026	49.10	49.37	48.13	48.28	48.28	-3.34%	3,071,881
Mar 11, 2026	49.82	50.45	49.58	49.95	49.95	1.63%	341,986
Mar 10, 2026	49.24	50.17	49.03	49.15	49.15	-0.16%	368,609
Mar 9, 2026	47.02	49.41	46.80	49.23	49.23	2.61%	463,739
Mar 6, 2026	48.00	49.22	47.69	47.98	47.98	-1.64%	373,304
Mar 5, 2026	48.79	49.62	47.85	48.78	48.78	-1.22%	440,737
Mar 4, 2026	48.59	49.73	48.30	49.38	49.38	2.60%	407,908
Mar 3, 2026	47.83	48.49	46.79	48.13	48.13	-4.88%	503,007
Mar 2, 2026	49.43	50.74	49.41	50.60	50.60	-0.80%	323,155
Feb 27, 2026	50.53	51.14	50.30	51.01	51.01	-1.51%	337,607
Feb 26, 2026	52.62	52.62	50.80	51.79	51.79	-1.20%	394,969
Feb 25, 2026	51.90	52.58	51.90	52.42	52.42	2.58%	422,580
Feb 24, 2026	50.69	51.54	50.30	51.10	51.10	2.36%	370,593
Feb 23, 2026	50.52	50.69	49.74	49.92	49.92	-2.60%	340,824
Feb 20, 2026	50.71	51.66	50.59	51.25	51.25	0.31%	389,494
Feb 19, 2026	50.79	51.12	50.50	51.09	51.09	-0.21%	300,923
Feb 18, 2026	50.59	51.76	50.26	51.20	51.20	1.21%	498,886
Feb 17, 2026	50.28	50.90	49.54	50.59	50.59	-0.92%	508,434
Feb 13, 2026	50.68	51.59	49.96	51.06	51.06	0.53%	620,967
Feb 12, 2026	52.28	52.46	50.44	50.79	50.79	-2.08%	500,395
Feb 11, 2026	52.42	52.54	50.74	51.87	51.87	0.88%	329,600
Feb 10, 2026	51.96	52.09	51.31	51.42	51.42	-0.60%	511,053